U.S. markets closed

ASGN Incorporated (ASGN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
96.15+0.09 (+0.09%)
Al cierre: 04:00PM EDT
96.15 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202497.4597.8395.6896.1596.15281,967
02 may 202496.6696.6695.1096.0696.06310,000
01 may 202496.6297.4495.2695.5695.56282,700
30 abr 202498.2099.0396.4296.4596.45983,100
29 abr 202497.6899.9097.6898.6898.68437,900
26 abr 202498.5799.9897.2797.5197.51414,800
25 abr 202499.96101.9897.0898.7298.72556,400
24 abr 2024100.19102.4199.59102.11102.11405,900
23 abr 202499.61101.2798.93100.78100.78287,700
22 abr 202498.36100.4498.2299.6299.62308,300
19 abr 202495.6397.8795.6397.7897.78424,700
18 abr 202495.2296.9594.7295.5595.55276,100
17 abr 202495.3495.9194.4994.7394.73305,000
16 abr 202494.1094.9393.6294.8294.82275,900
15 abr 202496.0696.6694.4494.8294.82209,800
12 abr 202495.7596.6495.1795.4595.45215,500
11 abr 202496.4897.7496.4696.5096.50366,600
10 abr 202496.8096.9694.9195.9895.98269,700
09 abr 202499.1699.7098.5198.8798.87198,900
08 abr 202499.25100.2198.8398.8898.88186,700
05 abr 202498.2699.2098.0798.7598.75198,300
04 abr 2024102.37102.3798.2798.5498.54265,000
03 abr 2024100.11102.28100.11101.19101.19219,100
02 abr 2024101.13101.64100.20100.87100.87314,400
01 abr 2024103.96103.96102.08102.24102.24198,000
28 mar 2024103.73105.32103.58104.76104.76302,400
27 mar 2024101.48103.72101.33103.49103.49172,900
26 mar 2024101.15101.38100.45100.62100.62162,200
25 mar 2024101.20101.75100.52100.73100.73235,000
22 mar 2024104.59104.59100.40101.07101.07271,800
21 mar 2024104.99106.42104.39104.44104.44282,200
20 mar 2024102.73104.62102.58104.17104.17187,800
19 mar 2024101.52102.90101.52102.78102.78205,600
18 mar 2024102.39102.61101.41101.60101.60161,900
15 mar 2024100.51102.50100.51102.39102.39544,500
14 mar 2024102.41103.06100.22100.90100.90250,400
13 mar 2024102.28104.29102.28103.19103.19246,100
12 mar 2024101.43103.21100.38102.66102.66215,200
11 mar 2024102.39102.62100.72101.64101.64199,600
08 mar 2024103.25104.20102.75103.27103.27236,200
07 mar 2024100.71102.58100.34102.52102.52258,300
06 mar 2024100.20100.2098.9599.9699.96144,900
05 mar 2024101.32102.0598.6198.9298.92178,500
04 mar 2024100.78102.65100.78102.04102.04167,300
01 mar 202499.18100.9798.28100.76100.76264,500
29 feb 202498.9999.6097.9599.3299.32288,200
28 feb 202497.5199.2197.4597.8997.89188,300
27 feb 202496.6598.7396.4898.3398.33217,700
26 feb 202495.5996.9095.5095.9495.94171,100
23 feb 202495.1596.6494.9296.0596.05183,600
22 feb 202494.7895.6494.4595.6295.62228,800
21 feb 202494.7795.1793.9694.7894.78184,900
20 feb 202495.6196.5494.7095.0895.08188,100
16 feb 202496.6297.8696.3896.8296.82221,200
15 feb 202495.6397.6995.0597.4497.44230,800
14 feb 202493.3295.7393.2795.2095.20234,400
13 feb 202494.1895.1991.5992.1692.16310,500
12 feb 202494.6897.6894.6897.2597.25258,100
09 feb 202494.9895.0993.2994.4194.41222,100
08 feb 202497.4998.2690.3995.5795.57443,600
07 feb 202494.5194.7993.2694.3794.37225,200
06 feb 202493.5295.4093.4494.6794.67183,900
05 feb 202492.5293.9991.7893.4893.48189,200
02 feb 202492.8694.1892.5193.6293.62159,700
01 feb 202493.1894.2292.3794.1594.15184,200
31 ene 202495.2995.8192.7392.8292.82279,900
30 ene 202495.1396.6894.8195.9695.96168,600
29 ene 202495.6796.1395.0696.1196.11179,300
26 ene 202495.4496.1294.8495.9295.92133,300
25 ene 202495.2196.2694.4994.9194.91195,300
24 ene 202494.9895.2793.8893.9193.91167,300
23 ene 202495.8296.1693.9494.1094.10230,700
22 ene 202493.9694.9493.5794.8894.88245,600
19 ene 202491.8093.3791.2193.3693.36287,700
18 ene 202490.5291.5190.1891.5091.50190,700
17 ene 202489.3090.8988.7390.2790.27237,700
16 ene 202489.1790.4188.9990.1890.18263,300
12 ene 202490.7791.4789.7889.9689.96243,600
11 ene 202489.2790.0687.9689.9789.97326,100
10 ene 202488.4389.8588.0089.3789.37322,100
09 ene 202489.8289.8288.5888.6588.65269,400
08 ene 202490.6691.3590.3090.9390.93359,700
05 ene 202491.2992.1990.7090.9590.95190,300
04 ene 202492.9293.4391.7592.0592.05267,900
03 ene 202494.6995.3192.5792.6592.65263,900
02 ene 202496.1096.8895.0195.6795.67222,500
29 dic 202396.7797.4395.5796.1796.17298,600
28 dic 202396.0497.0695.9996.8896.88151,500
27 dic 202396.3697.0496.2596.4696.46140,300
26 dic 202395.8397.2295.3596.2596.25283,000
22 dic 202395.2096.3394.6495.6695.66185,700
21 dic 202394.2594.7393.6594.6194.61156,100
20 dic 202394.5696.5293.5393.6193.61254,800
19 dic 202394.4695.9194.4694.7994.79256,600
18 dic 202394.3795.1793.7293.9593.95248,000
15 dic 202394.0595.4593.0493.8593.85740,700
14 dic 202393.5994.0391.5793.7593.75445,400
13 dic 202391.2392.3089.7592.2492.24287,500
12 dic 202391.6292.3190.9791.4091.40281,700
11 dic 202391.0092.1291.0091.6391.63160,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...